Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.4 | 4.92753623188 | 69 | 75.99 | 66.09 | 2360462 | 69.26997941 | CS |
| 4 | -10.81 | -12.991227016 | 83.21 | 84.41 | 66.01 | 2978125 | 72.85762374 | CS |
| 12 | -30.56 | -29.6814296814 | 102.96 | 104.89 | 66.01 | 2299046 | 84.12867677 | CS |
| 26 | -31.69 | -30.4448073782 | 104.09 | 122.9 | 66.01 | 1964685 | 92.77653851 | CS |
| 52 | -34.13 | -32.0379235896 | 106.53 | 126.74 | 66.01 | 1681653 | 98.37366704 | CS |
| 156 | -7.02 | -8.83908335432 | 79.42 | 135.67 | 59.9134 | 1565756 | 92.97564938 | CS |
| 260 | 35.46 | 95.9935029778 | 36.94 | 145.89 | 36.83 | 1313968 | 91.66401786 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 72.67 | -0.34 | -0.47 | 72.44 | 73.1 | 71.7 | 1538083 |
| 1745534400 | 73.01 | 3.26 | 4.67 | 70.4 | 73.48 | 69.19 | 1806361 |
| 1745448000 | 69.75 | 1.45 | 2.12 | 71.61 | 75.99 | 69.5601 | 2560937 |
| 1745361600 | 68.3 | 1.28 | 1.91 | 67.56 | 69.26 | 67.255 | 2643154 |
| 1745275200 | 67.019999 | -3.29 | -4.68 | 69 | 69.61 | 66.09 | 2413350 |
| 1744929600 | 70.31 | 1.31 | 1.90 | 69.07 | 70.44 | 68.67 | 1853634 |
| 1744843200 | 69 | -3 | -4.17 | 71 | 71.72 | 68.51 | 1994321 |
| 1744756800 | 72 | -1.04 | -1.42 | 73 | 74.71 | 71.62 | 2220158 |
| 1744670400 | 73.04 | -2 | -2.67 | 76.51 | 78.53 | 72.93 | 3010638 |
| 1744411200 | 75.04 | 0.8 | 1.08 | 74.03 | 75.09 | 70.48 | 2154357 |
| 1744324800 | 74.24 | -3.96 | -5.06 | 76.75 | 76.9 | 71.145 | 2838786 |
| 1744238400 | 78.2 | 8.31 | 11.89 | 69.06 | 79.03 | 68.05 | 4066855 |
| 1744152000 | 69.89 | -3.07 | -4.21 | 74.84 | 75.91 | 68.8 | 2495844 |
| 1744065600 | 72.96 | 1.46 | 2.04 | 70.41 | 76.27 | 68.85 | 5153959 |
| 1743806400 | 71.5 | 1.23 | 1.75 | 66.64 | 75.44 | 66.01 | 5814576 |
| 1743720000 | 70.27 | -11.8 | -14.38 | 74.865 | 75 | 69.005 | 8553027 |
| 1743633600 | 82.07 | 2.19 | 2.74 | 79.29 | 83.59 | 78.76 | 1598124 |
| 1743547200 | 79.88 | -0.59 | -0.73 | 80.28 | 80.725 | 78.04 | 1533098 |
| 1743460800 | 80.47 | 0.07 | 0.09 | 79.19 | 81.2238 | 78.91 | 2269557 |
| 1743201600 | 80.4 | -3.03 | -3.63 | 83.21 | 84.41 | 80.25 | 1488258 |
| 1743115200 | 83.43 | 0.66 | 0.80 | 82.58 | 84.32 | 81.77 | 1479509 |
| 1743028800 | 82.77 | -0.21 | -0.25 | 83 | 83.51 | 81.62 | 1664833 |
| 1742942400 | 82.98 | -2.69 | -3.14 | 85.24 | 85.677 | 82.09 | 2069546 |
| 1742856000 | 85.67 | 1.49 | 1.77 | 84.88 | 86.86 | 84.38 | 1638716 |
| 1742596800 | 84.18 | 0.23 | 0.27 | 82.67 | 84.37 | 80.82 | 2138308 |
| 1742510400 | 83.95 | 0.98 | 1.18 | 83.01 | 85.51 | 82.715 | 2172287 |
| 1742424000 | 82.97 | -1.02 | -1.21 | 83.9 | 83.975 | 81.375 | 2222227 |
| 1742337600 | 83.99 | -1.84 | -2.14 | 84.94 | 86.33 | 83.87 | 1956359 |
| 1742251200 | 85.83 | -0.02 | -0.02 | 85.19 | 87.44 | 83.64 | 1896743 |
| 1741992000 | 85.85 | 0.86 | 1.01 | 86.55 | 87.03 | 84.435 | 1553534 |
| 1741905600 | 84.99 | -4.37 | -4.89 | 88.89 | 89.08 | 84.07 | 2607152 |
| 1741819200 | 89.36 | -0.49 | -0.55 | 90.42 | 93.93 | 87.69 | 1692123 |
| 1741732800 | 89.85 | -3.04 | -3.27 | 93 | 93 | 87.47 | 1795893 |
| 1741646400 | 92.89 | 1.68 | 1.84 | 90.82 | 95.83 | 90.16 | 2583994 |
| 1741390800 | 91.21 | 0.89 | 0.99 | 91.51 | 91.62 | 87.385 | 1627970 |
| 1741304400 | 90.32 | 2.31 | 2.62 | 87.41 | 91.99 | 86.46 | 2004447 |
| 1741218000 | 88.01 | 0.87 | 1.00 | 87.25 | 88.59 | 85.855 | 1858778 |
| 1741131600 | 87.14 | -4.91 | -5.33 | 90.36 | 91 | 86.17 | 3080913 |
| 1741045200 | 92.05 | -4.58 | -4.74 | 96.51 | 97.36 | 91.44 | 1620571 |
| 1740786000 | 96.63 | -0.19 | -0.20 | 97.71 | 98.24 | 95.02 | 1456619 |
| 1740699600 | 96.82 | -5.59 | -5.46 | 101.64 | 101.84 | 96.43 | 2097340 |
| 1740613200 | 102.41 | 2.12 | 2.11 | 101.3 | 103.87 | 100.65 | 2049004 |
| 1740526800 | 100.29 | 2.76 | 2.83 | 98.5 | 101.73 | 98.45 | 2648331 |
| 1740440400 | 97.53 | 3.26 | 3.46 | 95.86 | 98.13 | 93.67 | 2974002 |
| 1740181200 | 94.27 | 1.43 | 1.54 | 103.82 | 103.85 | 92 | 4856842 |
| 1740094800 | 92.84 | -2.49 | -2.61 | 94.73 | 95.54 | 91.92 | 3289367 |
| 1740008400 | 95.33 | -3.37 | -3.41 | 96.83 | 97.53 | 95.27 | 1541630 |
| 1739922000 | 98.7 | 1.1 | 1.13 | 96.93 | 98.78 | 96.64 | 1440465 |
| 1739576400 | 97.6 | -0.28 | -0.29 | 99.87 | 102.49 | 97.26 | 1726169 |
| 1739490000 | 97.88 | 1.95 | 2.03 | 96.69 | 98.55 | 96.09 | 1559659 |
| 1739403600 | 95.93 | -1.25 | -1.29 | 93.74 | 95.93 | 92.155 | 2278274 |
| 1739317200 | 97.18 | -1.82 | -1.84 | 98.49 | 99.22 | 96.2 | 1266798 |
| 1739230800 | 99 | -2.04 | -2.02 | 103.08 | 104.66 | 97.75 | 1278307 |
| 1738971600 | 101.04 | -2.95 | -2.84 | 103.43 | 103.56 | 99.96 | 1306520 |
| 1738885200 | 103.99 | 0.54 | 0.52 | 103.64 | 104.89 | 103 | 1761253 |
| 1738798800 | 103.45 | 4.03 | 4.05 | 100.65 | 103.605 | 98.985 | 1518254 |
| 1738712400 | 99.42 | 2.85 | 2.95 | 97.09 | 100.19 | 96.03 | 1100374 |
| 1738626000 | 96.57 | -3.53 | -3.53 | 96.5 | 97.5 | 93.31 | 2150250 |
| 1738366800 | 100.1 | -3.33 | -3.22 | 102.96 | 103.955 | 99.78 | 1267473 |
| 1738280400 | 103.43 | 1.3 | 1.27 | 101.2 | 104.67 | 100.39 | 1243706 |
| 1738194000 | 102.13 | -1.74 | -1.68 | 104.33 | 104.84 | 101.62 | 738820 |
| 1738107600 | 103.87 | -2.62 | -2.46 | 104.94 | 106.35 | 103.86 | 923546 |
| 1738021200 | 106.49 | 2.26 | 2.17 | 104.25 | 108.76 | 104.23 | 1605234 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
